Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.65 | 60.66 | 59.65 | 60.65 | 111,668 | -1.32(-2.13%) |
Apr 27, 2023 | 60.98 | 62.00 | 60.60 | 61.97 | 266,211 | +3.16(+5.37%) |
Apr 26, 2023 | 59.50 | 59.65 | 58.74 | 58.81 | 119,963 | +2.72(+4.85%) |
Apr 25, 2023 | 56.73 | 56.95 | 56.09 | 56.09 | 148,449 | -2.18(-3.74%) |
Apr 24, 2023 | 58.65 | 58.90 | 58.03 | 58.27 | 150,371 | +1.52(+2.68%) |
Apr 21, 2023 | 56.18 | 56.78 | 55.66 | 56.75 | 111,859 | -0.70(-1.22%) |
Apr 20, 2023 | 58.74 | 58.74 | 57.16 | 57.45 | 189,733 | -1.85(-3.12%) |
Apr 19, 2023 | 58.49 | 59.50 | 58.38 | 59.30 | 166,405 | +0.82(+1.40%) |
Apr 18, 2023 | 58.83 | 59.20 | 58.31 | 58.48 | 194,321 | -0.25(-0.43%) |
Apr 17, 2023 | 58.83 | 58.95 | 58.39 | 58.73 | 154,885 | +1.63(+2.85%) |
Apr 14, 2023 | 57.21 | 57.60 | 56.85 | 57.10 | 65,862 | +0.34(+0.59%) |
Apr 13, 2023 | 56.57 | 56.93 | 56.35 | 56.77 | 56,799 | +1.16(+2.10%) |
Apr 12, 2023 | 57.00 | 57.00 | 55.51 | 55.60 | 133,054 | -2.22(-3.84%) |
Apr 11, 2023 | 57.89 | 58.39 | 57.72 | 57.82 | 98,904 | -0.15(-0.26%) |
Apr 10, 2023 | 58.00 | 58.56 | 57.55 | 57.97 | 120,943 | -0.24(-0.41%) |
Apr 06, 2023 | 57.57 | 58.32 | 57.31 | 58.21 | 69,588 | +0.98(+1.71%) |
Apr 05, 2023 | 58.38 | 58.38 | 56.91 | 57.23 | 158,693 | -1.10(-1.89%) |
Apr 04, 2023 | 58.20 | 58.38 | 57.82 | 58.33 | 127,272 | -0.65(-1.10%) |
Apr 03, 2023 | 59.45 | 59.60 | 58.69 | 58.98 | 207,894 | +0.14(+0.24%) |
Mar 31, 2023 | 58.75 | 59.00 | 58.59 | 58.84 | 165,536 | +0.41(+0.70%) |
Mar 30, 2023 | 57.85 | 58.48 | 57.55 | 58.43 | 229,232 | +2.12(+3.76%) |
Mar 29, 2023 | 55.84 | 56.38 | 55.66 | 56.31 | 327,803 | +1.08(+1.96%) |
Mar 28, 2023 | 54.65 | 55.24 | 54.60 | 55.23 | 197,060 | +2.31(+4.37%) |
Mar 27, 2023 | 53.30 | 53.30 | 52.71 | 52.92 | 84,760 | -0.61(-1.14%) |
Mar 24, 2023 | 53.15 | 53.55 | 53.13 | 53.53 | 116,425 | +0.15(+0.28%) |
Mar 23, 2023 | 53.38 | 54.07 | 52.99 | 53.38 | 145,089 | +1.16(+2.22%) |
Mar 22, 2023 | 52.31 | 52.94 | 52.22 | 52.22 | 139,115 | +0.52(+1.01%) |
Mar 21, 2023 | 51.49 | 51.98 | 51.00 | 51.70 | 287,751 | +0.39(+0.76%) |
Mar 20, 2023 | 50.88 | 51.54 | 50.70 | 51.31 | 153,893 | -0.19(-0.37%) |
Mar 17, 2023 | 52.08 | 52.30 | 51.18 | 51.50 | 125,372 | -0.15(-0.29%) |
Mar 16, 2023 | 50.60 | 51.66 | 50.46 | 51.65 | 121,972 | +1.46(+2.91%) |
Mar 15, 2023 | 49.89 | 50.36 | 49.68 | 50.19 | 113,198 | -0.63(-1.24%) |
Mar 14, 2023 | 50.00 | 51.00 | 50.00 | 50.82 | 228,247 | +0.82(+1.64%) |
Mar 13, 2023 | 49.81 | 50.49 | 49.57 | 50.00 | 206,425 | -1.30(-2.54%) |
Mar 10, 2023 | 52.39 | 52.39 | 51.06 | 51.30 | 307,067 | -3.20(-5.86%) |
Mar 09, 2023 | 55.30 | 55.98 | 54.50 | 54.50 | 99,728 | -0.99(-1.78%) |
Mar 08, 2023 | 55.11 | 55.60 | 55.11 | 55.49 | 126,259 | -0.29(-0.52%) |
Mar 07, 2023 | 56.94 | 56.94 | 55.78 | 55.78 | 161,852 | -1.68(-2.92%) |
Mar 06, 2023 | 58.00 | 58.00 | 57.40 | 57.46 | 220,439 | -0.51(-0.88%) |
Mar 03, 2023 | 57.50 | 57.97 | 57.30 | 57.97 | 121,683 | +0.34(+0.59%) |
Mar 02, 2023 | 57.27 | 57.72 | 56.48 | 57.63 | 197,367 | +1.16(+2.05%) |
Mar 01, 2023 | 58.00 | 58.27 | 56.30 | 56.47 | 271,019 | +2.70(+5.02%) |
Feb 28, 2023 | 54.10 | 54.30 | 53.77 | 53.77 | 120,838 | -0.92(-1.68%) |
Feb 27, 2023 | 55.00 | 55.31 | 54.35 | 54.69 | 221,891 | -0.84(-1.51%) |
Feb 24, 2023 | 56.45 | 56.55 | 55.27 | 55.53 | 292,643 | -0.93(-1.65%) |
Feb 23, 2023 | 57.84 | 57.84 | 56.25 | 56.46 | 177,087 | -0.52(-0.91%) |
Feb 22, 2023 | 57.39 | 57.49 | 56.87 | 56.98 | 158,532 | -0.54(-0.94%) |
Feb 21, 2023 | 57.75 | 58.05 | 57.37 | 57.52 | 170,429 | -1.07(-1.83%) |
Feb 17, 2023 | 58.75 | 58.75 | 58.07 | 58.59 | 217,828 | -1.51(-2.51%) |
Feb 16, 2023 | 60.10 | 60.40 | 59.66 | 60.10 | 353,508 | -1.00(-1.64%) |
Feb 15, 2023 | 60.05 | 61.15 | 59.60 | 61.10 | 109,795 | -0.08(-0.13%) |
Feb 14, 2023 | 60.82 | 61.18 | 60.35 | 61.18 | 120,358 | -0.45(-0.73%) |
Feb 13, 2023 | 62.04 | 62.07 | 60.95 | 61.63 | 108,488 | +0.99(+1.63%) |
Feb 10, 2023 | 60.45 | 61.42 | 60.40 | 60.64 | 250,998 | -2.03(-3.24%) |
Feb 09, 2023 | 63.20 | 63.77 | 62.55 | 62.67 | 174,997 | +2.00(+3.30%) |
Feb 08, 2023 | 61.56 | 61.88 | 60.31 | 60.67 | 230,575 | -1.49(-2.40%) |
Feb 07, 2023 | 62.79 | 62.79 | 61.53 | 62.16 | 136,014 | -0.37(-0.59%) |
Feb 06, 2023 | 61.62 | 62.65 | 61.62 | 62.53 | 571,792 | -1.88(-2.92%) |
Feb 03, 2023 | 65.18 | 65.71 | 64.30 | 64.41 | 254,178 | -1.98(-2.98%) |
Feb 02, 2023 | 67.00 | 67.20 | 66.20 | 66.39 | 280,962 | -0.76(-1.13%) |